致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.67 | 8.61 | -0.02 | -0.23% | 8.58 | 8.69 | 175585 | 15133 | 1.77% |
| 2025-07-31 | 8.71 | 8.63 | -0.11 | -1.26% | 8.60 | 8.87 | 225023 | 19639 | 2.27% |
| 2025-07-30 | 8.83 | 8.74 | -0.13 | -1.47% | 8.66 | 8.88 | 207031 | 18103 | 2.09% |
| 2025-07-29 | 8.91 | 8.87 | -0.06 | -0.67% | 8.75 | 8.93 | 203059 | 17916 | 2.05% |
| 2025-07-28 | 8.93 | 8.93 | -0.04 | -0.45% | 8.89 | 9.03 | 165672 | 14815 | 1.67% |
| 2025-07-25 | 9.05 | 8.97 | -0.10 | -1.10% | 8.93 | 9.07 | 252418 | 22675 | 2.55% |
| 2025-07-24 | 9.03 | 9.07 | 0.00 | 0.00% | 9.03 | 9.17 | 271850 | 24663 | 2.74% |
| 2025-07-23 | 9.17 | 9.07 | -0.17 | -1.84% | 9.05 | 9.23 | 299091 | 27314 | 3.02% |
| 2025-07-22 | 9.24 | 9.24 | -0.01 | -0.11% | 9.16 | 9.41 | 463036 | 43078 | 4.67% |
| 2025-07-21 | 9.29 | 9.25 | 0.02 | 0.22% | 9.16 | 9.34 | 457196 | 42165 | 4.61% |
| 2025-07-18 | 8.89 | 9.23 | 0.35 | 3.94% | 8.89 | 9.30 | 602804 | 54886 | 6.08% |
| 2025-07-17 | 8.75 | 8.88 | 0.13 | 1.49% | 8.72 | 8.93 | 264722 | 23480 | 2.67% |
| 2025-07-16 | 8.70 | 8.75 | 0.06 | 0.69% | 8.69 | 8.85 | 148079 | 12976 | 1.49% |
| 2025-07-15 | 8.81 | 8.69 | -0.14 | -1.59% | 8.65 | 8.87 | 225751 | 19725 | 2.28% |
| 2025-07-14 | 8.88 | 8.83 | -0.07 | -0.79% | 8.82 | 9.00 | 191758 | 16999 | 1.94% |
| 2025-07-11 | 8.78 | 8.90 | 0.12 | 1.37% | 8.71 | 9.02 | 401238 | 35636 | 4.05% |
| 2025-07-10 | 8.80 | 8.78 | -0.05 | -0.57% | 8.70 | 8.84 | 220232 | 19306 | 2.22% |
| 2025-07-09 | 8.94 | 8.83 | -0.11 | -1.23% | 8.79 | 8.99 | 277841 | 24665 | 2.80% |
| 2025-07-08 | 8.94 | 8.94 | -0.03 | -0.33% | 8.83 | 9.04 | 294380 | 26270 | 2.97% |
| 2025-07-07 | 8.90 | 8.97 | -0.02 | -0.22% | 8.88 | 9.01 | 220391 | 19741 | 2.22% |
| 2025-07-04 | 9.32 | 8.99 | -0.47 | -4.97% | 8.96 | 9.40 | 596011 | 54200 | 6.01% |
| 2025-07-03 | 9.14 | 9.46 | 0.41 | 4.53% | 8.97 | 9.74 | 838394 | 78808 | 8.46% |
| 2025-07-02 | 9.13 | 9.05 | -0.19 | -2.06% | 8.99 | 9.22 | 456356 | 41400 | 4.61% |
| 2025-07-01 | 9.21 | 9.24 | 0.35 | 3.94% | 9.08 | 9.61 | 1077852 | 100531 | 10.88% |
| 2025-06-30 | 8.70 | 8.89 | 0.20 | 2.30% | 8.60 | 8.93 | 532810 | 46814 | 5.38% |
| 2025-06-27 | 8.66 | 8.69 | 0.01 | 0.12% | 8.63 | 8.83 | 468088 | 40786 | 4.72% |
| 2025-06-26 | 8.80 | 8.68 | -0.16 | -1.81% | 8.65 | 8.97 | 947471 | 83410 | 9.56% |
| 2025-06-25 | 8.13 | 8.84 | 0.80 | 9.95% | 8.12 | 8.84 | 1271851 | 110673 | 12.83% |
| 2025-06-24 | 7.78 | 8.04 | 0.29 | 3.74% | 7.75 | 8.06 | 293111 | 23374 | 2.96% |
| 2025-06-23 | 7.60 | 7.75 | 0.11 | 1.44% | 7.57 | 7.76 | 99015 | 7609 | 1.00% |
| 2025-06-20 | 7.68 | 7.64 | -0.05 | -0.65% | 7.61 | 7.74 | 99794 | 7641 | 1.01% |
| 2025-06-19 | 7.85 | 7.69 | -0.17 | -2.16% | 7.66 | 7.87 | 135635 | 10496 | 1.37% |
| 2025-06-18 | 7.74 | 7.86 | 0.11 | 1.42% | 7.66 | 7.98 | 176971 | 13802 | 1.79% |
| 2025-06-17 | 7.80 | 7.75 | -0.04 | -0.51% | 7.71 | 7.84 | 133399 | 10330 | 1.35% |
| 2025-06-16 | 7.77 | 7.79 | -0.03 | -0.38% | 7.75 | 7.85 | 130153 | 10154 | 1.31% |
| 2025-06-13 | 7.97 | 7.82 | -0.19 | -2.37% | 7.80 | 8.08 | 338167 | 26695 | 3.41% |
| 2025-06-12 | 7.91 | 8.01 | 0.10 | 1.26% | 7.83 | 8.05 | 211717 | 16921 | 2.14% |
| 2025-06-11 | 7.84 | 7.91 | 0.09 | 1.15% | 7.81 | 7.95 | 130306 | 10307 | 1.31% |
| 2025-06-10 | 7.91 | 7.82 | -0.09 | -1.14% | 7.74 | 7.96 | 204336 | 16049 | 2.06% |
| 2025-06-09 | 7.89 | 7.91 | 0.03 | 0.38% | 7.87 | 8.03 | 199977 | 15874 | 2.02% |
| 2025-06-06 | 7.85 | 7.88 | 0.04 | 0.51% | 7.79 | 7.92 | 112471 | 8831 | 1.13% |
| 2025-06-05 | 7.84 | 7.94 | 0.11 | 1.40% | 7.79 | 7.95 | 152156 | 12007 | 1.54% |
| 2025-06-04 | 7.71 | 7.83 | 0.09 | 1.16% | 7.70 | 7.85 | 105750 | 8248 | 1.07% |
| 2025-06-03 | 7.82 | 7.74 | -0.05 | -0.64% | 7.74 | 7.90 | 164830 | 12838 | 1.66% |
| 2025-05-30 | 7.92 | 7.79 | -0.17 | -2.14% | 7.77 | 7.93 | 153640 | 11999 | 1.55% |
| 2025-05-29 | 7.79 | 7.96 | 0.14 | 1.79% | 7.79 | 8.00 | 144570 | 11474 | 1.46% |
| 2025-05-28 | 7.81 | 7.82 | 0.00 | 0.00% | 7.78 | 7.89 | 99586 | 7794 | 1.00% |
| 2025-05-27 | 7.91 | 7.82 | -0.12 | -1.51% | 7.76 | 7.93 | 159841 | 12500 | 1.61% |
| 2025-05-26 | 7.93 | 7.94 | 0.02 | 0.25% | 7.85 | 8.02 | 139709 | 11093 | 1.41% |
| 2025-05-23 | 8.02 | 7.92 | -0.12 | -1.49% | 7.92 | 8.13 | 147211 | 11824 | 1.49% |
| 2025-05-22 | 8.16 | 8.04 | -0.12 | -1.47% | 8.03 | 8.19 | 141969 | 11480 | 1.43% |
| 2025-05-21 | 8.22 | 8.16 | -0.07 | -0.85% | 8.13 | 8.24 | 122504 | 10015 | 1.24% |
| 2025-05-20 | 8.17 | 8.23 | 0.03 | 0.37% | 8.13 | 8.32 | 185555 | 15281 | 1.87% |
| 2025-05-19 | 8.15 | 8.20 | 0.04 | 0.49% | 8.02 | 8.24 | 163404 | 13272 | 1.65% |
| 2025-05-16 | 7.96 | 8.16 | 0.16 | 2.00% | 7.95 | 8.30 | 273428 | 22297 | 2.76% |
| 2025-05-15 | 8.14 | 8.00 | -0.17 | -2.08% | 7.99 | 8.16 | 190500 | 15337 | 1.92% |
| 2025-05-14 | 8.15 | 8.17 | -0.02 | -0.24% | 8.12 | 8.27 | 219325 | 17906 | 2.21% |
| 2025-05-13 | 8.32 | 8.19 | -0.03 | -0.36% | 8.16 | 8.32 | 198510 | 16342 | 2.00% |
| 2025-05-12 | 8.23 | 8.22 | 0.09 | 1.11% | 8.12 | 8.28 | 190895 | 15648 | 1.93% |
| 2025-05-09 | 8.24 | 8.13 | -0.09 | -1.09% | 8.08 | 8.24 | 164394 | 13382 | 1.66% |
| 2025-05-08 | 8.01 | 8.22 | 0.16 | 1.99% | 8.00 | 8.24 | 213422 | 17428 | 2.15% |
| 2025-05-07 | 8.17 | 8.06 | -0.01 | -0.12% | 7.99 | 8.21 | 266661 | 21559 | 2.69% |
| 2025-05-06 | 7.88 | 8.07 | 0.27 | 3.46% | 7.85 | 8.07 | 234288 | 18725 | 2.36% |
| 2025-04-30 | 7.79 | 7.80 | 0.03 | 0.39% | 7.77 | 7.92 | 207192 | 16250 | 2.09% |
| 2025-04-29 | 7.65 | 7.77 | 0.10 | 1.30% | 7.60 | 7.88 | 183905 | 14309 | 1.86% |
| 2025-04-28 | 7.79 | 7.67 | -0.15 | -1.92% | 7.65 | 7.84 | 163794 | 12612 | 1.65% |
| 2025-04-25 | 7.87 | 7.82 | 0.05 | 0.64% | 7.75 | 7.90 | 181604 | 14209 | 1.83% |
| 2025-04-24 | 7.93 | 7.77 | -0.19 | -2.39% | 7.71 | 7.96 | 248171 | 19382 | 2.50% |